34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250430 | 193600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 3 | 20250430 | 193500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20250430 | 193400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20250430 | 193300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20250430 | 193200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20250430 | 193100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20250430 | 193000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20250430 | 192900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20250430 | 192800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20250430 | 192700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20250430 | 192600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20250430 | 192500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20250430 | 192400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20250430 | 192300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20250430 | 192200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20250430 | 192100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20250430 | 192000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20250430 | 191900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20250430 | 191800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20250430 | 191700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20250430 | 191600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20250430 | 191500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20250430 | 191400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20250430 | 191300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20250430 | 191200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20250430 | 191100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20250430 | 191000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20250430 | 190900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20250430 | 190800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20250430 | 190700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20250430 | 190600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 33 | 20250430 | 190500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20250430 | 190400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20250430 | 190300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20250430 | 190200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20250430 | 190100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20250430 | 190000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20250430 | 185900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20250430 | 185800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20250430 | 185700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20250430 | 185600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20250430 | 185500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20250430 | 185400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20250430 | 185300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20250430 | 185200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20250430 | 185100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20250430 | 185000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20250430 | 184900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20250430 | 184800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20250430 | 184700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20250430 | 184600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20250430 | 184500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20250430 | 184400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20250430 | 184300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20250430 | 184200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20250430 | 184100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20250430 | 184000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20250430 | 183900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20250430 | 183800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20250430 | 183700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20250430 | 183600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 63 | 20250430 | 183500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20250430 | 183400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20250430 | 183300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20250430 | 183200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20250430 | 183100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20250430 | 183000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20250430 | 182900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20250430 | 182800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20250430 | 182700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20250430 | 182600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20250430 | 182500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20250430 | 182400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20250430 | 182300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20250430 | 182200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20250430 | 182100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20250430 | 182000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20250430 | 181900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20250430 | 181800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20250430 | 181700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20250430 | 181600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20250430 | 181500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20250430 | 181400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20250430 | 181300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20250430 | 181200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20250430 | 181100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20250430 | 181000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20250430 | 180900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20250430 | 180800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20250430 | 180700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20250430 | 180600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 93 | 20250430 | 180500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20250430 | 180400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20250430 | 180300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20250430 | 180200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20250430 | 180100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20250430 | 180000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20250430 | 175900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20250430 | 175800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20250430 | 175700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20250430 | 175600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20250430 | 175500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20250430 | 175400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20250430 | 175300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20250430 | 175200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20250430 | 175100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20250430 | 175000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20250430 | 174900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20250430 | 174800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20250430 | 174700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20250430 | 174600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20250430 | 174500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20250430 | 174400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20250430 | 174300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20250430 | 174200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20250430 | 174100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20250430 | 174000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20250430 | 173900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20250430 | 173800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20250430 | 173700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20250430 | 173600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 123 | 20250430 | 173500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20250430 | 173400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20250430 | 173300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20250430 | 173200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20250430 | 173100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20250430 | 173000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20250430 | 172900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20250430 | 172800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20250430 | 172700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20250430 | 172600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20250430 | 172500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20250430 | 172400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20250430 | 172300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20250430 | 172200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20250430 | 172100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20250430 | 172000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20250430 | 171900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20250430 | 171800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20250430 | 171700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20250430 | 171600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20250430 | 171500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20250430 | 171400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20250430 | 171300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20250430 | 171200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20250430 | 171100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20250430 | 171000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20250430 | 170900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20250430 | 170800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20250430 | 170700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20250430 | 170600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 153 | 20250430 | 170500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20250430 | 170400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20250430 | 170300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20250430 | 170200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20250430 | 170100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20250430 | 170000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20250430 | 165900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20250430 | 165800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20250430 | 165700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20250430 | 165600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20250430 | 165500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20250430 | 165400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20250430 | 165300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20250430 | 165200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20250430 | 165100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20250430 | 165000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20250430 | 164900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20250430 | 164800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20250430 | 164700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20250430 | 164600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20250430 | 164500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20250430 | 164400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20250430 | 164300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20250430 | 164200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20250430 | 164100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20250430 | 164000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20250430 | 163900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20250430 | 163800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20250430 | 163700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20250430 | 163600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 183 | 20250430 | 163500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20250430 | 163400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20250430 | 163300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20250430 | 163200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20250430 | 163100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20250430 | 163000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20250430 | 162900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20250430 | 162800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20250430 | 162700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20250430 | 162600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20250430 | 162500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20250430 | 162400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20250430 | 162300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20250430 | 162200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20250430 | 162100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20250430 | 162000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20250430 | 161900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20250430 | 161800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20250430 | 161700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20250430 | 161600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20250430 | 161500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20250430 | 161400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20250430 | 161300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20250430 | 161200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20250430 | 161100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20250430 | 161000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20250430 | 160900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20250430 | 160800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20250430 | 160700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20250430 | 160600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 213 | 20250430 | 160500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20250430 | 160400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20250430 | 160300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20250430 | 160200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20250430 | 160100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20250430 | 160000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20250430 | 155900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20250430 | 155800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20250430 | 155700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20250430 | 155600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20250430 | 155500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20250430 | 155400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20250430 | 155300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20250430 | 155200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20250430 | 155100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20250430 | 155000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20250430 | 154900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20250430 | 154800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20250430 | 154700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20250430 | 154600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20250430 | 154500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20250430 | 154400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20250430 | 154300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20250430 | 154200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20250430 | 154100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20250430 | 154000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20250430 | 153900 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20250430 | 153800 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20250430 | 153700 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20250430 | 153600 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 243 | 20250430 | 153500 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20250430 | 153400 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20250430 | 153300 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20250430 | 153200 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20250430 | 153100 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20250430 | 153000 | 4035527875 | 46450 | 46450 | 46450 | 46450 | 3491 |
| 249 | 20250430 | 152900 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20250430 | 152800 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20250430 | 152700 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20250430 | 152600 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20250430 | 152500 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20250430 | 152400 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20250430 | 152300 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20250430 | 152200 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20250430 | 152100 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20250430 | 152000 | 3873370925 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20250430 | 151900 | 3873370925 | 46450 | 46525 | 46525 | 46450 | 451 |
| 260 | 20250430 | 151800 | 3852411025 | 46500 | 46550 | 46550 | 46500 | 180 |
| 261 | 20250430 | 151700 | 3844034675 | 46575 | 46575 | 46575 | 46575 | 23 |
| 262 | 20250430 | 151600 | 3842963450 | 46550 | 46600 | 46600 | 46550 | 69 |
| 263 | 20250430 | 151500 | 3839750550 | 46550 | 46600 | 46600 | 46550 | 121 |
| 264 | 20250430 | 151400 | 3834116950 | 46600 | 46600 | 46600 | 46600 | 109 |
| 265 | 20250430 | 151300 | 3829037550 | 46600 | 46600 | 46600 | 46550 | 60 |
| 266 | 20250430 | 151200 | 3826241600 | 46600 | 46550 | 46600 | 46550 | 29 |
| 267 | 20250430 | 151100 | 3824891200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 268 | 20250430 | 151000 | 3824891200 | 46600 | 46600 | 46600 | 46500 | 168 |
| 269 | 20250430 | 150900 | 3817066150 | 46600 | 46600 | 46600 | 46600 | 1 |
| 270 | 20250430 | 150800 | 3817019550 | 46600 | 46500 | 46600 | 46500 | 121 |
| 271 | 20250430 | 150700 | 3811390750 | 46550 | 46600 | 46600 | 46550 | 393 |
| 272 | 20250430 | 150600 | 3793078350 | 46600 | 46550 | 46600 | 46550 | 126 |
| 273 | 20250430 | 150500 | 3787212650 | 46550 | 46550 | 46550 | 46550 | 57 |
| 274 | 20250430 | 150400 | 3784559300 | 46600 | 46600 | 46600 | 46600 | 10 |
| 275 | 20250430 | 150300 | 3784093300 | 46600 | 46600 | 46600 | 46600 | 10 |
| 276 | 20250430 | 150200 | 3783627300 | 46600 | 46600 | 46600 | 46600 | 20 |
| 277 | 20250430 | 150100 | 3782695300 | 46600 | 46550 | 46600 | 46550 | 257 |
| 278 | 20250430 | 150000 | 3770731550 | 46550 | 46550 | 46550 | 46500 | 74 |
| 279 | 20250430 | 145900 | 3767287000 | 46550 | 46500 | 46550 | 46500 | 96 |
| 280 | 20250430 | 145800 | 3762820450 | 46500 | 46500 | 46550 | 46500 | 318 |
| 281 | 20250430 | 145700 | 3748033000 | 46500 | 46500 | 46500 | 46450 | 54 |
| 282 | 20250430 | 145600 | 3745522300 | 46450 | 46450 | 46500 | 46450 | 68 |
| 283 | 20250430 | 145500 | 3742360750 | 46500 | 46500 | 46500 | 46450 | 40 |
| 284 | 20250430 | 145400 | 3740501100 | 46450 | 46450 | 46450 | 46450 | 6 |
| 285 | 20250430 | 145300 | 3740222400 | 46450 | 46450 | 46500 | 46450 | 91 |
| 286 | 20250430 | 145200 | 3735991350 | 46500 | 46450 | 46500 | 46450 | 14 |
| 287 | 20250430 | 145100 | 3735340650 | 46500 | 46450 | 46500 | 46450 | 51 |
| 288 | 20250430 | 145000 | 3732970100 | 46450 | 46450 | 46500 | 46450 | 92 |
| 289 | 20250430 | 144900 | 3728693750 | 46500 | 46450 | 46500 | 46400 | 58 |
| 290 | 20250430 | 144800 | 3725998550 | 46450 | 46450 | 46450 | 46400 | 121 |
| 291 | 20250430 | 144700 | 3720379200 | 46450 | 46500 | 46500 | 46450 | 125 |
| 292 | 20250430 | 144600 | 3714567400 | 46500 | 46500 | 46500 | 46450 | 69 |
| 293 | 20250430 | 144500 | 3711359150 | 46500 | 46500 | 46500 | 46500 | 24 |
| 294 | 20250430 | 144400 | 3710243150 | 46500 | 46500 | 46500 | 46450 | 160 |
| 295 | 20250430 | 144300 | 3702803350 | 46450 | 46450 | 46450 | 46450 | 9 |
| 296 | 20250430 | 144200 | 3702385300 | 46400 | 46500 | 46550 | 46400 | 103 |
| 297 | 20250430 | 144100 | 3697595650 | 46550 | 46450 | 46550 | 46450 | 82 |
| 298 | 20250430 | 144000 | 3693779000 | 46400 | 46400 | 46450 | 46400 | 110 |
| 299 | 20250430 | 143900 | 3688671850 | 46450 | 46500 | 46550 | 46400 | 125 |
| 300 | 20250430 | 143800 | 3682861750 | 46500 | 46500 | 46500 | 46450 | 73 |
| 301 | 20250430 | 143700 | 3679470800 | 46500 | 46500 | 46500 | 46450 | 228 |
| 302 | 20250430 | 143600 | 3668869000 | 46500 | 46500 | 46550 | 46500 | 93 |
| 303 | 20250430 | 143500 | 3664544050 | 46500 | 46500 | 46550 | 46500 | 290 |
| 304 | 20250430 | 143400 | 3651057450 | 46500 | 46550 | 46550 | 46500 | 66 |
| 305 | 20250430 | 143300 | 3647985350 | 46600 | 46550 | 46600 | 46550 | 48 |
| 306 | 20250430 | 143200 | 3645749250 | 46600 | 46600 | 46600 | 46600 | 350 |
| 307 | 20250430 | 143100 | 3629439250 | 46550 | 46500 | 46550 | 46500 | 43 |
| 308 | 20250430 | 143000 | 3627437800 | 46500 | 46500 | 46550 | 46500 | 18 |
| 309 | 20250430 | 142900 | 3626600200 | 46550 | 46500 | 46550 | 46500 | 101 |
| 310 | 20250430 | 142800 | 3621901900 | 46450 | 46550 | 46600 | 46450 | 153 |
| 311 | 20250430 | 142700 | 3614777300 | 46600 | 46600 | 46650 | 46600 | 66 |
| 312 | 20250430 | 142600 | 3611701000 | 46550 | 46500 | 46550 | 46500 | 54 |
| 313 | 20250430 | 142500 | 3609187650 | 46500 | 46500 | 46550 | 46500 | 44 |
| 314 | 20250430 | 142400 | 3607140000 | 46500 | 46450 | 46500 | 46450 | 69 |
| 315 | 20250430 | 142300 | 3603931950 | 46500 | 46500 | 46500 | 46500 | 208 |
| 316 | 20250430 | 142200 | 3594259950 | 46450 | 46500 | 46500 | 46450 | 302 |
| 317 | 20250430 | 142100 | 3580221550 | 46450 | 46450 | 46450 | 46450 | 35 |
| 318 | 20250430 | 142000 | 3578595800 | 46450 | 46450 | 46500 | 46450 | 47 |
| 319 | 20250430 | 141900 | 3576412150 | 46450 | 46450 | 46450 | 46450 | 19 |
| 320 | 20250430 | 141800 | 3575529600 | 46500 | 46500 | 46500 | 46450 | 218 |
| 321 | 20250430 | 141700 | 3565392950 | 46450 | 46450 | 46500 | 46450 | 56 |
| 322 | 20250430 | 141600 | 3562791500 | 46450 | 46450 | 46500 | 46450 | 25 |
| 323 | 20250430 | 141500 | 3561629800 | 46400 | 46400 | 46450 | 46400 | 226 |
| 324 | 20250430 | 141400 | 3551138700 | 46400 | 46400 | 46400 | 46350 | 133 |
| 325 | 20250430 | 141300 | 3544967700 | 46400 | 46400 | 46400 | 46400 | 9 |
| 326 | 20250430 | 141200 | 3544550100 | 46400 | 46350 | 46400 | 46350 | 247 |
| 327 | 20250430 | 141100 | 3533097450 | 46350 | 46300 | 46350 | 46300 | 41 |
| 328 | 20250430 | 141000 | 3531197650 | 46350 | 46400 | 46400 | 46350 | 87 |
| 329 | 20250430 | 140900 | 3527164800 | 46400 | 46300 | 46400 | 46300 | 103 |
| 330 | 20250430 | 140800 | 3522390100 | 46350 | 46350 | 46350 | 46250 | 141 |
| 331 | 20250430 | 140700 | 3515863400 | 46200 | 46250 | 46350 | 46200 | 189 |
| 332 | 20250430 | 140600 | 3507130300 | 46350 | 46400 | 46400 | 46350 | 164 |
| 333 | 20250430 | 140500 | 3499521200 | 46350 | 46300 | 46350 | 46200 | 225 |
| 334 | 20250430 | 140400 | 3489102400 | 46300 | 46300 | 46300 | 46250 | 102 |
| 335 | 20250430 | 140300 | 3484382450 | 46350 | 46300 | 46350 | 46300 | 45 |
| 336 | 20250430 | 140200 | 3482298500 | 46250 | 46250 | 46300 | 46250 | 258 |
| 337 | 20250430 | 140100 | 3470361150 | 46250 | 46200 | 46250 | 46200 | 37 |
| 338 | 20250430 | 140000 | 3468651400 | 46250 | 46300 | 46300 | 46200 | 165 |
| 339 | 20250430 | 135900 | 3461017250 | 46250 | 46250 | 46250 | 46250 | 6 |
| 340 | 20250430 | 135800 | 3460739750 | 46300 | 46300 | 46300 | 46300 | 34 |
| 341 | 20250430 | 135700 | 3459165550 | 46300 | 46300 | 46300 | 46250 | 12 |
| 342 | 20250430 | 135600 | 3458610450 | 46300 | 46200 | 46300 | 46200 | 310 |
| 343 | 20250430 | 135500 | 3444273450 | 46200 | 46200 | 46200 | 46200 | 27 |
| 344 | 20250430 | 135400 | 3443026050 | 46200 | 46200 | 46250 | 46200 | 73 |
| 345 | 20250430 | 135300 | 3439651800 | 46200 | 46200 | 46250 | 46200 | 190 |
| 346 | 20250430 | 135200 | 3430870600 | 46200 | 46250 | 46300 | 46200 | 197 |
| 347 | 20250430 | 135100 | 3421760800 | 46250 | 46300 | 46300 | 46250 | 262 |
| 348 | 20250430 | 135000 | 3409642350 | 46300 | 46350 | 46350 | 46300 | 190 |
| 349 | 20250430 | 134900 | 3400843750 | 46300 | 46350 | 46350 | 46300 | 568 |
| 350 | 20250430 | 134800 | 3374521700 | 46350 | 46400 | 46400 | 46350 | 43 |
| 351 | 20250430 | 134700 | 3372526950 | 46350 | 46400 | 46450 | 46350 | 125 |
| 352 | 20250430 | 134600 | 3366729700 | 46350 | 46350 | 46350 | 46350 | 8 |
| 353 | 20250430 | 134500 | 3366358900 | 46300 | 46250 | 46300 | 46250 | 100 |
| 354 | 20250430 | 134400 | 3361729300 | 46250 | 46300 | 46300 | 46250 | 107 |
| 355 | 20250430 | 134300 | 3356778950 | 46250 | 46300 | 46300 | 46250 | 395 |
| 356 | 20250430 | 134200 | 3338510150 | 46350 | 46325 | 46350 | 46300 | 99 |
| 357 | 20250430 | 134100 | 3333926200 | 46250 | 46350 | 46400 | 46250 | 82 |
| 358 | 20250430 | 134000 | 3330126350 | 46250 | 46350 | 46400 | 46250 | 1081 |
| 359 | 20250430 | 133900 | 3279985500 | 46300 | 46300 | 46350 | 46300 | 256 |
| 360 | 20250430 | 133800 | 3268125500 | 46300 | 46350 | 46350 | 46300 | 118 |
| 361 | 20250430 | 133700 | 3262661750 | 46350 | 46400 | 46400 | 46300 | 920 |
| 362 | 20250430 | 133600 | 3220012850 | 46450 | 46450 | 46450 | 46400 | 392 |
| 363 | 20250430 | 133500 | 3201821650 | 46450 | 46450 | 46500 | 46450 | 52 |
| 364 | 20250430 | 133400 | 3199404650 | 46450 | 46450 | 46500 | 46450 | 60 |
| 365 | 20250430 | 133300 | 3196615100 | 46450 | 46500 | 46500 | 46450 | 315 |
| 366 | 20250430 | 133200 | 3181979750 | 46500 | 46550 | 46550 | 46500 | 79 |
| 367 | 20250430 | 133100 | 3178306100 | 46500 | 46500 | 46550 | 46500 | 112 |
| 368 | 20250430 | 133000 | 3173094000 | 46500 | 46550 | 46550 | 46500 | 105 |
| 369 | 20250430 | 132900 | 3168210850 | 46550 | 46550 | 46650 | 46500 | 230 |
| 370 | 20250430 | 132800 | 3157510950 | 46500 | 46600 | 46600 | 46500 | 1042 |
| 371 | 20250430 | 132700 | 3108996750 | 46600 | 46600 | 46650 | 46600 | 203 |
| 372 | 20250430 | 132600 | 3099535300 | 46600 | 46650 | 46650 | 46550 | 384 |
| 373 | 20250430 | 132500 | 3081642150 | 46650 | 46700 | 46750 | 46650 | 261 |
| 374 | 20250430 | 132400 | 3069454750 | 46650 | 46650 | 46650 | 46650 | 0 |
| 375 | 20250430 | 132300 | 3069454750 | 46650 | 46650 | 46700 | 46650 | 122 |
| 376 | 20250430 | 132200 | 3063757550 | 46650 | 46650 | 46700 | 46650 | 79 |
| 377 | 20250430 | 132100 | 3060072100 | 46650 | 46700 | 46700 | 46650 | 196 |
| 378 | 20250430 | 132000 | 3050927100 | 46650 | 46700 | 46700 | 46650 | 3 |
| 379 | 20250430 | 131900 | 3050787100 | 46600 | 46650 | 46650 | 46600 | 60 |
| 380 | 20250430 | 131800 | 3047988600 | 46550 | 46550 | 46600 | 46550 | 132 |
| 381 | 20250430 | 131700 | 3041840550 | 46550 | 46550 | 46600 | 46550 | 185 |
| 382 | 20250430 | 131600 | 3033225350 | 46550 | 46550 | 46550 | 46550 | 2 |
| 383 | 20250430 | 131500 | 3033132250 | 46550 | 46650 | 46650 | 46550 | 155 |
| 384 | 20250430 | 131400 | 3025906650 | 46600 | 46650 | 46650 | 46600 | 216 |
| 385 | 20250430 | 131300 | 3015836750 | 46650 | 46600 | 46650 | 46600 | 103 |
| 386 | 20250430 | 131200 | 3011036800 | 46600 | 46600 | 46650 | 46600 | 155 |
| 387 | 20250430 | 131100 | 3003811350 | 46650 | 46650 | 46700 | 46650 | 90 |
| 388 | 20250430 | 131000 | 2999612200 | 46650 | 46650 | 46650 | 46650 | 1 |
| 389 | 20250430 | 130900 | 2999565550 | 46600 | 46650 | 46650 | 46600 | 116 |
| 390 | 20250430 | 130800 | 2994154800 | 46600 | 46650 | 46650 | 46600 | 24 |
| 391 | 20250430 | 130700 | 2993035300 | 46600 | 46650 | 46650 | 46600 | 45 |
| 392 | 20250430 | 130600 | 2990936100 | 46650 | 46600 | 46650 | 46600 | 53 |
| 393 | 20250430 | 130500 | 2988463800 | 46600 | 46650 | 46650 | 46600 | 132 |
| 394 | 20250430 | 130400 | 2982311300 | 46650 | 46650 | 46650 | 46600 | 219 |
| 395 | 20250430 | 130300 | 2972105150 | 46700 | 46650 | 46700 | 46650 | 86 |
| 396 | 20250430 | 130200 | 2968093000 | 46650 | 46800 | 46800 | 46600 | 1074 |
| 397 | 20250430 | 130100 | 2917925600 | 46800 | 46800 | 46800 | 46750 | 124 |
| 398 | 20250430 | 130000 | 2912122600 | 46800 | 46850 | 46850 | 46800 | 135 |
| 399 | 20250430 | 125900 | 2905801950 | 46850 | 46850 | 46850 | 46850 | 3 |
| 400 | 20250430 | 125800 | 2905661400 | 46850 | 46850 | 46850 | 46850 | 76 |
| 401 | 20250430 | 125700 | 2902100800 | 46850 | 46850 | 46850 | 46850 | 0 |
| 402 | 20250430 | 125600 | 2902100800 | 46850 | 46800 | 46850 | 46750 | 308 |
| 403 | 20250430 | 125500 | 2887686000 | 46800 | 46850 | 46850 | 46800 | 144 |
| 404 | 20250430 | 125400 | 2880939900 | 46850 | 46850 | 46850 | 46850 | 55 |
| 405 | 20250430 | 125300 | 2878363150 | 46850 | 46850 | 46850 | 46800 | 145 |
| 406 | 20250430 | 125200 | 2871571450 | 46850 | 46850 | 46850 | 46800 | 57 |
| 407 | 20250430 | 125100 | 2868902050 | 46800 | 46850 | 46850 | 46800 | 26 |
| 408 | 20250430 | 125000 | 2867684400 | 46850 | 46750 | 46850 | 46750 | 55 |
| 409 | 20250430 | 124900 | 2865108050 | 46750 | 46750 | 46750 | 46700 | 196 |
| 410 | 20250430 | 124800 | 2855946550 | 46750 | 46800 | 46800 | 46750 | 311 |
| 411 | 20250430 | 124700 | 2841394850 | 46750 | 46750 | 46800 | 46750 | 71 |
| 412 | 20250430 | 124600 | 2838073150 | 46750 | 46800 | 46800 | 46750 | 56 |
| 413 | 20250430 | 124500 | 2835453550 | 46800 | 46800 | 46800 | 46800 | 0 |
| 414 | 20250430 | 124400 | 2835453550 | 46800 | 46800 | 46800 | 46800 | 113 |
| 415 | 20250430 | 124300 | 2830165150 | 46750 | 46800 | 46800 | 46750 | 53 |
| 416 | 20250430 | 124200 | 2827685350 | 46800 | 46800 | 46850 | 46800 | 36 |
| 417 | 20250430 | 124100 | 2825998900 | 46800 | 46800 | 46800 | 46800 | 50 |
| 418 | 20250430 | 124000 | 2823658900 | 46800 | 46800 | 46800 | 46800 | 32 |
| 419 | 20250430 | 123900 | 2822161300 | 46750 | 46800 | 46800 | 46750 | 16 |
| 420 | 20250430 | 123800 | 2821412950 | 46750 | 46750 | 46750 | 46750 | 77 |
| 421 | 20250430 | 123700 | 2817813200 | 46700 | 46700 | 46750 | 46700 | 127 |
| 422 | 20250430 | 123600 | 2811882250 | 46700 | 46800 | 46800 | 46700 | 142 |
| 423 | 20250430 | 123500 | 2805244200 | 46750 | 46750 | 46800 | 46750 | 71 |
| 424 | 20250430 | 123400 | 2801924750 | 46750 | 46800 | 46800 | 46750 | 88 |
| 425 | 20250430 | 123300 | 2797806500 | 46800 | 46750 | 46800 | 46750 | 28 |
| 426 | 20250430 | 123200 | 2796497350 | 46750 | 46800 | 46800 | 46750 | 101 |
| 427 | 20250430 | 123100 | 2791771850 | 46800 | 46750 | 46800 | 46750 | 55 |
| 428 | 20250430 | 123000 | 2789198150 | 46750 | 46750 | 46750 | 46750 | 3 |
| 429 | 20250430 | 122900 | 2789057900 | 46750 | 46800 | 46800 | 46750 | 31 |
| 430 | 20250430 | 122800 | 2787608450 | 46800 | 46750 | 46800 | 46750 | 64 |
| 431 | 20250430 | 122700 | 2784613900 | 46700 | 46750 | 46750 | 46700 | 104 |
| 432 | 20250430 | 122600 | 2779754550 | 46750 | 46700 | 46750 | 46700 | 7 |
| 433 | 20250430 | 122500 | 2779427550 | 46750 | 46750 | 46800 | 46750 | 132 |
| 434 | 20250430 | 122400 | 2773252400 | 46850 | 46750 | 46850 | 46750 | 13 |
| 435 | 20250430 | 122300 | 2772643650 | 46800 | 46800 | 46800 | 46750 | 68 |
| 436 | 20250430 | 122200 | 2769462800 | 46800 | 46750 | 46850 | 46750 | 62 |
| 437 | 20250430 | 122100 | 2766561350 | 46800 | 46800 | 46800 | 46750 | 108 |
| 438 | 20250430 | 122000 | 2761509250 | 46800 | 46800 | 46800 | 46800 | 107 |
| 439 | 20250430 | 121900 | 2756501650 | 46800 | 46850 | 46850 | 46800 | 286 |
| 440 | 20250430 | 121800 | 2743104150 | 46800 | 46800 | 46800 | 46800 | 38 |
| 441 | 20250430 | 121700 | 2741325750 | 46850 | 46850 | 46850 | 46850 | 83 |
| 442 | 20250430 | 121600 | 2737437200 | 46850 | 46850 | 46850 | 46850 | 1 |
| 443 | 20250430 | 121500 | 2737390350 | 46850 | 46800 | 46850 | 46800 | 130 |
| 444 | 20250430 | 121400 | 2731300950 | 46850 | 46850 | 46850 | 46850 | 98 |
| 445 | 20250430 | 121300 | 2726709650 | 46850 | 46800 | 46850 | 46800 | 84 |
| 446 | 20250430 | 121200 | 2722774650 | 46800 | 46750 | 46800 | 46750 | 119 |
| 447 | 20250430 | 121100 | 2717205600 | 46750 | 46750 | 46750 | 46750 | 7 |
| 448 | 20250430 | 121000 | 2716878350 | 46750 | 46750 | 46750 | 46750 | 26 |
| 449 | 20250430 | 120900 | 2715662850 | 46800 | 46750 | 46800 | 46750 | 117 |
| 450 | 20250430 | 120800 | 2710190650 | 46750 | 46750 | 46750 | 46750 | 25 |
| 451 | 20250430 | 120700 | 2709021900 | 46750 | 46800 | 46800 | 46700 | 131 |
| 452 | 20250430 | 120600 | 2702899400 | 46800 | 46850 | 46850 | 46800 | 60 |
| 453 | 20250430 | 120500 | 2700088850 | 46850 | 46850 | 46850 | 46800 | 119 |
| 454 | 20250430 | 120400 | 2694515250 | 46850 | 46850 | 46850 | 46850 | 12 |
| 455 | 20250430 | 120300 | 2693953050 | 46850 | 46750 | 46850 | 46750 | 135 |
| 456 | 20250430 | 120200 | 2687632900 | 46700 | 46750 | 46750 | 46700 | 50 |
| 457 | 20250430 | 120100 | 2685296500 | 46800 | 46650 | 46800 | 46650 | 44 |
| 458 | 20250430 | 120000 | 2683240200 | 46700 | 46700 | 46750 | 46700 | 83 |
| 459 | 20250430 | 115900 | 2679361650 | 46750 | 46750 | 46750 | 46750 | 2 |
| 460 | 20250430 | 115800 | 2679268150 | 46750 | 46700 | 46750 | 46700 | 5 |
| 461 | 20250430 | 115700 | 2679034550 | 46700 | 46700 | 46750 | 46700 | 122 |
| 462 | 20250430 | 115600 | 2673332500 | 46700 | 46700 | 46700 | 46700 | 1 |
| 463 | 20250430 | 115500 | 2673285800 | 46700 | 46750 | 46750 | 46700 | 61 |
| 464 | 20250430 | 115400 | 2670435500 | 46700 | 46750 | 46800 | 46700 | 66 |
| 465 | 20250430 | 115300 | 2667348450 | 46750 | 46700 | 46750 | 46700 | 24 |
| 466 | 20250430 | 115200 | 2666227300 | 46550 | 46700 | 46700 | 46400 | 917 |
| 467 | 20250430 | 115100 | 2623601550 | 46700 | 46750 | 46750 | 46700 | 58 |
| 468 | 20250430 | 115000 | 2620890250 | 46700 | 46700 | 46750 | 46700 | 122 |
| 469 | 20250430 | 114900 | 2615190350 | 46700 | 46700 | 46700 | 46700 | 16 |
| 470 | 20250430 | 114800 | 2614443150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 471 | 20250430 | 114700 | 2614443150 | 46750 | 46650 | 46750 | 46650 | 55 |
| 472 | 20250430 | 114600 | 2611872500 | 46650 | 46600 | 46650 | 46500 | 363 |
| 473 | 20250430 | 114500 | 2594965550 | 46650 | 46650 | 46650 | 46650 | 100 |
| 474 | 20250430 | 114400 | 2590300550 | 46700 | 46700 | 46700 | 46650 | 226 |
| 475 | 20250430 | 114300 | 2579755800 | 46700 | 46700 | 46700 | 46700 | 8 |
| 476 | 20250430 | 114200 | 2579382200 | 46700 | 46650 | 46700 | 46650 | 85 |
| 477 | 20250430 | 114100 | 2575415300 | 46650 | 46650 | 46700 | 46650 | 84 |
| 478 | 20250430 | 114000 | 2571493750 | 46700 | 46650 | 46700 | 46650 | 95 |
| 479 | 20250430 | 113900 | 2567057750 | 46700 | 46700 | 46700 | 46650 | 98 |
| 480 | 20250430 | 113800 | 2562484000 | 46650 | 46700 | 46700 | 46650 | 133 |
| 481 | 20250430 | 113700 | 2556273700 | 46650 | 46700 | 46700 | 46650 | 40 |
| 482 | 20250430 | 113600 | 2554405900 | 46700 | 46700 | 46825 | 46700 | 125 |
| 483 | 20250430 | 113500 | 2548565075 | 46800 | 46800 | 46800 | 46800 | 12 |
| 484 | 20250430 | 113400 | 2548003475 | 46650 | 46650 | 46700 | 46650 | 300 |
| 485 | 20250430 | 113300 | 2533995975 | 46650 | 46750 | 46750 | 46650 | 332 |
| 486 | 20250430 | 113200 | 2518507325 | 46800 | 46750 | 46800 | 46650 | 623 |
| 487 | 20250430 | 113100 | 2489405175 | 46800 | 46800 | 46800 | 46800 | 214 |
| 488 | 20250430 | 113000 | 2479389975 | 46800 | 46850 | 46850 | 46800 | 43 |
| 489 | 20250430 | 112900 | 2477375925 | 46850 | 46850 | 46900 | 46850 | 179 |
| 490 | 20250430 | 112800 | 2468984775 | 46900 | 46850 | 46900 | 46850 | 91 |
| 491 | 20250430 | 112700 | 2464720425 | 46800 | 46800 | 46850 | 46800 | 40 |
| 492 | 20250430 | 112600 | 2462848275 | 46800 | 46800 | 46800 | 46800 | 26 |
| 493 | 20250430 | 112500 | 2461631475 | 46850 | 46800 | 46850 | 46800 | 279 |
| 494 | 20250430 | 112400 | 2448571725 | 46800 | 46800 | 46850 | 46800 | 187 |
| 495 | 20250430 | 112300 | 2439818525 | 46800 | 46850 | 46850 | 46800 | 24 |
| 496 | 20250430 | 112200 | 2438695025 | 46850 | 46850 | 46900 | 46850 | 87 |
| 497 | 20250430 | 112100 | 2434616525 | 46850 | 46850 | 46850 | 46850 | 64 |
| 498 | 20250430 | 112000 | 2431618125 | 46850 | 46800 | 46850 | 46800 | 140 |
| 499 | 20250430 | 111900 | 2425060675 | 46800 | 47000 | 47000 | 46800 | 445 |
| 500 | 20250430 | 111800 | 2404208325 | 47000 | 47000 | 47000 | 47000 | 33 |
| 501 | 20250430 | 111700 | 2402657325 | 47000 | 47000 | 47000 | 47000 | 59 |
| 502 | 20250430 | 111600 | 2399884325 | 47000 | 47100 | 47150 | 47000 | 201 |
| 503 | 20250430 | 111500 | 2390414975 | 47100 | 47150 | 47150 | 47100 | 263 |
| 504 | 20250430 | 111400 | 2378014575 | 47200 | 47200 | 47200 | 47150 | 107 |
| 505 | 20250430 | 111300 | 2372964675 | 47200 | 47250 | 47250 | 47150 | 309 |
| 506 | 20250430 | 111200 | 2358379975 | 47250 | 47250 | 47250 | 47200 | 266 |
| 507 | 20250430 | 111100 | 2345811625 | 47250 | 47250 | 47250 | 47250 | 1190 |
| 508 | 20250430 | 111000 | 2289584125 | 47250 | 47300 | 47350 | 47250 | 1370 |
| 509 | 20250430 | 110900 | 2224768325 | 47350 | 47300 | 47350 | 47300 | 434 |
| 510 | 20250430 | 110800 | 2204238525 | 47300 | 47250 | 47300 | 47250 | 1052 |
| 511 | 20250430 | 110700 | 2154496825 | 47250 | 47250 | 47300 | 47250 | 442 |
| 512 | 20250430 | 110600 | 2133610675 | 47250 | 47300 | 47300 | 47250 | 114 |
| 513 | 20250430 | 110500 | 2128220675 | 47300 | 47150 | 47300 | 47150 | 942 |
| 514 | 20250430 | 110400 | 2083706775 | 47150 | 47100 | 47150 | 47050 | 378 |
| 515 | 20250430 | 110300 | 2065903725 | 47100 | 47050 | 47100 | 47050 | 194 |
| 516 | 20250430 | 110200 | 2056774275 | 47050 | 47100 | 47100 | 47050 | 81 |
| 517 | 20250430 | 110100 | 2052959875 | 47050 | 47050 | 47050 | 47000 | 467 |
| 518 | 20250430 | 110000 | 2031000375 | 47000 | 47100 | 47150 | 47000 | 433 |
| 519 | 20250430 | 105900 | 2010612225 | 47100 | 47150 | 47200 | 47100 | 242 |
| 520 | 20250430 | 105800 | 1999200525 | 47150 | 47200 | 47200 | 47150 | 653 |
| 521 | 20250430 | 105700 | 1968388075 | 47200 | 47250 | 47250 | 47200 | 363 |
| 522 | 20250430 | 105600 | 1951244575 | 47250 | 47250 | 47250 | 47200 | 732 |
| 523 | 20250430 | 105500 | 1916670800 | 47250 | 47200 | 47250 | 47200 | 431 |
| 524 | 20250430 | 105400 | 1896320450 | 47150 | 47100 | 47200 | 47100 | 252 |
| 525 | 20250430 | 105300 | 1884438900 | 47150 | 47100 | 47150 | 47050 | 306 |
| 526 | 20250430 | 105200 | 1870023200 | 47100 | 47000 | 47100 | 47000 | 366 |
| 527 | 20250430 | 105100 | 1852788650 | 47050 | 47050 | 47100 | 47000 | 81 |
| 528 | 20250430 | 105000 | 1848976950 | 47100 | 47000 | 47100 | 47000 | 641 |
| 529 | 20250430 | 104900 | 1818825900 | 47000 | 46950 | 47000 | 46950 | 206 |
| 530 | 20250430 | 104800 | 1809150000 | 46950 | 46900 | 46950 | 46900 | 135 |
| 531 | 20250430 | 104700 | 1802813500 | 46900 | 46850 | 46900 | 46850 | 74 |
| 532 | 20250430 | 104600 | 1799343400 | 46900 | 46950 | 46950 | 46900 | 92 |
| 533 | 20250430 | 104500 | 1795027650 | 46900 | 46950 | 46950 | 46900 | 117 |
| 534 | 20250430 | 104400 | 1789534850 | 46950 | 46750 | 46950 | 46750 | 889 |
| 535 | 20250430 | 104300 | 1747908850 | 46750 | 46750 | 46800 | 46750 | 86 |
| 536 | 20250430 | 104200 | 1743886700 | 46800 | 46800 | 46800 | 46750 | 250 |
| 537 | 20250430 | 104100 | 1732188550 | 46750 | 46800 | 46800 | 46750 | 107 |
| 538 | 20250430 | 104000 | 1727182200 | 46800 | 46700 | 46800 | 46700 | 109 |
| 539 | 20250430 | 103900 | 1722086200 | 46750 | 46750 | 46800 | 46700 | 214 |
| 540 | 20250430 | 103800 | 1712081400 | 46750 | 46800 | 46800 | 46750 | 254 |
| 541 | 20250430 | 103700 | 1700204200 | 46800 | 46900 | 46900 | 46750 | 139 |
| 542 | 20250430 | 103600 | 1693691250 | 46850 | 46850 | 46850 | 46850 | 44 |
| 543 | 20250430 | 103500 | 1691629850 | 46850 | 46800 | 46850 | 46800 | 817 |
| 544 | 20250430 | 103400 | 1653381150 | 46800 | 46800 | 46800 | 46750 | 122 |
| 545 | 20250430 | 103300 | 1647671800 | 46800 | 46800 | 46800 | 46750 | 75 |
| 546 | 20250430 | 103200 | 1644162100 | 46850 | 46800 | 46850 | 46750 | 94 |
| 547 | 20250430 | 103100 | 1639760400 | 46750 | 46700 | 46800 | 46650 | 401 |
| 548 | 20250430 | 103000 | 1621001450 | 46650 | 46750 | 46750 | 46650 | 242 |
| 549 | 20250430 | 102900 | 1609703100 | 46750 | 46750 | 46750 | 46650 | 231 |
| 550 | 20250430 | 102800 | 1598922700 | 46750 | 46750 | 46750 | 46700 | 540 |
| 551 | 20250430 | 102700 | 1573700400 | 46850 | 46800 | 46850 | 46750 | 283 |
| 552 | 20250430 | 102600 | 1560461800 | 46800 | 46750 | 46800 | 46750 | 151 |
| 553 | 20250430 | 102500 | 1553399350 | 46700 | 46800 | 46800 | 46700 | 736 |
| 554 | 20250430 | 102400 | 1518999350 | 46850 | 46850 | 46850 | 46800 | 201 |
| 555 | 20250430 | 102300 | 1509589850 | 46850 | 46750 | 46850 | 46750 | 26 |
| 556 | 20250430 | 102200 | 1508372600 | 46800 | 46825 | 46850 | 46750 | 938 |
| 557 | 20250430 | 102100 | 1464504550 | 46800 | 46750 | 46950 | 46750 | 584 |
| 558 | 20250430 | 102000 | 1437177950 | 46700 | 46600 | 46750 | 46600 | 932 |
| 559 | 20250430 | 101900 | 1393681250 | 46600 | 46500 | 46600 | 46500 | 289 |
| 560 | 20250430 | 101800 | 1380227800 | 46550 | 46500 | 46550 | 46500 | 65 |
| 561 | 20250430 | 101700 | 1377203650 | 46550 | 46550 | 46550 | 46500 | 130 |
| 562 | 20250430 | 101600 | 1371158550 | 46550 | 46500 | 46600 | 46500 | 83 |
| 563 | 20250430 | 101500 | 1367297250 | 46500 | 46400 | 46500 | 46400 | 743 |
| 564 | 20250430 | 101400 | 1332769000 | 46400 | 46500 | 46500 | 46400 | 166 |
| 565 | 20250430 | 101300 | 1325060700 | 46400 | 46550 | 46550 | 46400 | 206 |
| 566 | 20250430 | 101200 | 1315492400 | 46550 | 46450 | 46550 | 46450 | 244 |
| 567 | 20250430 | 101100 | 1304148950 | 46450 | 46500 | 46500 | 46450 | 103 |
| 568 | 20250430 | 101000 | 1299363950 | 46500 | 46500 | 46500 | 46500 | 91 |
| 569 | 20250430 | 100900 | 1295132450 | 46500 | 46500 | 46500 | 46500 | 127 |
| 570 | 20250430 | 100800 | 1289226950 | 46500 | 46450 | 46500 | 46450 | 193 |
| 571 | 20250430 | 100700 | 1280254600 | 46450 | 46550 | 46550 | 46450 | 209 |
| 572 | 20250430 | 100600 | 1270533550 | 46550 | 46500 | 46550 | 46500 | 202 |
| 573 | 20250430 | 100500 | 1261139250 | 46450 | 46450 | 46450 | 46450 | 270 |
| 574 | 20250430 | 100400 | 1248597750 | 46450 | 46500 | 46500 | 46450 | 98 |
| 575 | 20250430 | 100300 | 1244040825 | 46450 | 46500 | 46500 | 46450 | 51 |
| 576 | 20250430 | 100200 | 1241669375 | 46400 | 46400 | 46450 | 46400 | 52 |
| 577 | 20250430 | 100100 | 1239254475 | 46350 | 46400 | 46400 | 46350 | 109 |
| 578 | 20250430 | 100000 | 1234202275 | 46450 | 46350 | 46450 | 46300 | 180 |
| 579 | 20250430 | 095900 | 1225859175 | 46300 | 46350 | 46350 | 46300 | 94 |
| 580 | 20250430 | 095800 | 1221506675 | 46350 | 46450 | 46500 | 46350 | 97 |
| 581 | 20250430 | 095700 | 1217005325 | 46350 | 46350 | 46500 | 46350 | 78 |
| 582 | 20250430 | 095600 | 1213386625 | 46350 | 46300 | 46400 | 46300 | 520 |
| 583 | 20250430 | 095500 | 1189303675 | 46350 | 46250 | 46400 | 46250 | 30 |
| 584 | 20250430 | 095400 | 1187912375 | 46250 | 46400 | 46400 | 46250 | 284 |
| 585 | 20250430 | 095300 | 1174743275 | 46400 | 46350 | 46400 | 46350 | 59 |
| 586 | 20250430 | 095200 | 1172006175 | 46400 | 46300 | 46400 | 46300 | 180 |
| 587 | 20250430 | 095100 | 1163667375 | 46250 | 46350 | 46350 | 46250 | 202 |
| 588 | 20250430 | 095000 | 1154318275 | 46350 | 46350 | 46400 | 46250 | 229 |
| 589 | 20250430 | 094900 | 1143710375 | 46350 | 46350 | 46350 | 46300 | 185 |
| 590 | 20250430 | 094800 | 1135139375 | 46350 | 46350 | 46400 | 46300 | 74 |
| 591 | 20250430 | 094700 | 1131709975 | 46400 | 46500 | 46500 | 46350 | 95 |
| 592 | 20250430 | 094600 | 1127304825 | 46350 | 46300 | 46350 | 46300 | 44 |
| 593 | 20250430 | 094500 | 1125265925 | 46300 | 46350 | 46400 | 46300 | 31 |
| 594 | 20250430 | 094400 | 1123830175 | 46400 | 46550 | 46550 | 46300 | 320 |
| 595 | 20250430 | 094300 | 1108972475 | 46600 | 46450 | 46600 | 46450 | 47 |
| 596 | 20250430 | 094200 | 1106786775 | 46450 | 46450 | 46450 | 46300 | 178 |
| 597 | 20250430 | 094100 | 1098532525 | 46450 | 46400 | 46450 | 46350 | 109 |
| 598 | 20250430 | 094000 | 1093473625 | 46350 | 46450 | 46450 | 46350 | 55 |
| 599 | 20250430 | 093900 | 1090922925 | 46450 | 46500 | 46500 | 46450 | 91 |
| 600 | 20250430 | 093800 | 1086693825 | 46500 | 46550 | 46600 | 46450 | 288 |
| 601 | 20250430 | 093700 | 1073291675 | 46600 | 46500 | 46600 | 46500 | 199 |
| 602 | 20250430 | 093600 | 1064026525 | 46450 | 46550 | 46550 | 46450 | 78 |
| 603 | 20250430 | 093500 | 1060399625 | 46550 | 46500 | 46550 | 46500 | 511 |
| 604 | 20250430 | 093400 | 1036635825 | 46500 | 46500 | 46500 | 46400 | 241 |
| 605 | 20250430 | 093300 | 1025441575 | 46500 | 46450 | 46500 | 46400 | 97 |
| 606 | 20250430 | 093200 | 1020936075 | 46350 | 46400 | 46500 | 46350 | 1988 |
| 607 | 20250430 | 093100 | 928693075 | 46400 | 46300 | 46400 | 46300 | 42 |
| 608 | 20250430 | 093000 | 926746625 | 46300 | 46400 | 46450 | 46150 | 168 |
| 609 | 20250430 | 092900 | 918969325 | 46400 | 46450 | 46500 | 46400 | 429 |
| 610 | 20250430 | 092800 | 899024825 | 46500 | 46500 | 46500 | 46500 | 72 |
| 611 | 20250430 | 092700 | 895676825 | 46450 | 46500 | 46500 | 46200 | 219 |
| 612 | 20250430 | 092600 | 885530625 | 46500 | 46550 | 46550 | 46500 | 140 |
| 613 | 20250430 | 092500 | 879017325 | 46550 | 46550 | 46550 | 46550 | 18 |
| 614 | 20250430 | 092400 | 878179425 | 46550 | 46550 | 46550 | 46500 | 208 |
| 615 | 20250430 | 092300 | 868507275 | 46300 | 46550 | 46550 | 46300 | 567 |
| 616 | 20250430 | 092200 | 842144825 | 46550 | 46500 | 46600 | 46350 | 425 |
| 617 | 20250430 | 092100 | 822360425 | 46550 | 46500 | 46550 | 46500 | 141 |
| 618 | 20250430 | 092000 | 815803025 | 46500 | 46500 | 46550 | 46500 | 73 |
| 619 | 20250430 | 091900 | 812406175 | 46550 | 46500 | 46550 | 46500 | 369 |
| 620 | 20250430 | 091800 | 795242075 | 46550 | 46500 | 46550 | 46500 | 283 |
| 621 | 20250430 | 091700 | 782075925 | 46500 | 46200 | 46500 | 46200 | 793 |
| 622 | 20250430 | 091600 | 745282675 | 46200 | 46150 | 46400 | 46150 | 330 |
| 623 | 20250430 | 091500 | 730013475 | 46200 | 46300 | 46300 | 46200 | 433 |
| 624 | 20250430 | 091400 | 709992075 | 46350 | 46150 | 46350 | 46100 | 492 |
| 625 | 20250430 | 091300 | 687259625 | 46200 | 46150 | 46200 | 46000 | 265 |
| 626 | 20250430 | 091200 | 675032975 | 46150 | 46350 | 46350 | 46150 | 576 |
| 627 | 20250430 | 091100 | 648435825 | 46400 | 46550 | 46550 | 46200 | 485 |
| 628 | 20250430 | 091000 | 625947350 | 46550 | 46200 | 46550 | 46100 | 365 |
| 629 | 20250430 | 090900 | 609022550 | 46200 | 46500 | 46500 | 46200 | 637 |
| 630 | 20250430 | 090800 | 579463550 | 46400 | 46550 | 46550 | 45700 | 1533 |
| 631 | 20250430 | 090700 | 508270150 | 46500 | 46300 | 46550 | 46200 | 1198 |
| 632 | 20250430 | 090600 | 452623350 | 46200 | 46200 | 46300 | 45850 | 473 |
| 633 | 20250430 | 090500 | 430807350 | 46200 | 45950 | 46250 | 45350 | 3177 |
| 634 | 20250430 | 090400 | 285652875 | 45950 | 45950 | 46250 | 45700 | 472 |
| 635 | 20250430 | 090300 | 263942525 | 45900 | 45750 | 45950 | 45650 | 947 |
| 636 | 20250430 | 090200 | 220637225 | 45550 | 46050 | 46050 | 45550 | 1717 |
| 637 | 20250430 | 090100 | 142019425 | 46000 | 46250 | 46250 | 45950 | 1011 |
| 638 | 20250430 | 090000 | 95429300 | 46200 | 46400 | 46450 | 46150 | 2053 |